Papa John's International, Inc. - Price History
Monthly price history for PZZA (Papa John's International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $67.19 | $67.19 |
| March 2024 | $66.60 | $66.60 |
| February 2024 | $71.89 | $71.89 |
| January 2024 | $73.02 | $73.48 |
| December 2023 | $75.75 | $76.23 |
| November 2023 | $64.83 | $65.24 |
| October 2023 | $64.16 | $65.02 |
| September 2023 | $67.31 | $68.22 |
| August 2023 | $74.69 | $75.70 |
| July 2023 | $81.14 | $82.70 |
| June 2023 | $72.44 | $73.83 |
| May 2023 | $68.79 | $70.11 |
| April 2023 | $72.99 | $74.79 |
| March 2023 | $73.12 | $74.93 |
| February 2023 | $81.93 | $83.95 |
| January 2023 | $87.14 | $89.69 |
| December 2022 | $79.98 | $82.31 |
| November 2022 | $80.90 | $83.26 |
| October 2022 | $70.21 | $72.63 |
| September 2022 | $67.68 | $70.01 |
| August 2022 | $78.14 | $80.83 |
| July 2022 | $92.26 | $95.89 |
| June 2022 | $80.36 | $83.52 |
| May 2022 | $84.68 | $88.01 |
| April 2022 | $87.22 | $91.05 |
| March 2022 | $100.86 | $105.28 |
| February 2022 | $102.33 | $106.82 |
| January 2022 | $117.92 | $123.45 |
| December 2021 | $127.50 | $133.47 |
| November 2021 | $116.46 | $121.92 |
| October 2021 | $118.21 | $124.08 |
| September 2021 | $120.98 | $126.99 |
| August 2021 | $121.50 | $127.53 |
| July 2021 | $108.42 | $114.12 |
| June 2021 | $99.22 | $104.44 |
| May 2021 | $89.26 | $93.95 |
| April 2021 | $91.68 | $96.72 |
| March 2021 | $84.02 | $88.64 |
| February 2021 | $85.49 | $90.19 |
| January 2021 | $96.74 | $102.28 |
| December 2020 | $80.25 | $84.85 |
| November 2020 | $76 | $80.36 |
| October 2020 | $72.25 | $76.60 |
| September 2020 | $77.61 | $82.28 |
| August 2020 | $92.71 | $98.29 |
| July 2020 | $89.09 | $94.67 |
| June 2020 | $74.73 | $79.41 |
| May 2020 | $73.30 | $77.89 |
| April 2020 | $67.49 | $71.92 |
| March 2020 | $50.08 | $53.37 |
| February 2020 | $54.06 | $57.61 |
| January 2020 | $60.58 | $64.78 |
| December 2019 | $59.06 | $63.15 |
| November 2019 | $59.18 | $63.28 |
| October 2019 | $54.56 | $58.55 |
| September 2019 | $48.78 | $52.35 |
| August 2019 | $46.37 | $49.76 |
| July 2019 | $41.19 | $44.42 |
| June 2019 | $41.47 | $44.72 |
| May 2019 | $44.94 | $48.47 |
| April 2019 | $47.24 | $51.16 |
| March 2019 | $48.89 | $52.95 |
| February 2019 | $40.36 | $43.71 |
| January 2019 | $38.85 | $42.29 |
| December 2018 | $36.57 | $39.81 |
| November 2018 | $44.08 | $47.99 |
| October 2018 | $49.90 | $54.54 |
| September 2018 | $46.92 | $51.28 |
| August 2018 | $42.20 | $46.12 |
| July 2018 | $38.18 | $41.96 |
| June 2018 | $46.15 | $50.72 |
| May 2018 | $46.73 | $51.35 |
| April 2018 | $56.19 | $62 |
| March 2018 | $51.93 | $57.30 |
| February 2018 | $52.33 | $57.74 |
| January 2018 | $58.58 | $64.89 |
| December 2017 | $50.65 | $56.11 |
| November 2017 | $52.77 | $58.46 |
| October 2017 | $61.21 | $68.05 |
| September 2017 | $65.72 | $73.07 |
| August 2017 | $67.27 | $74.79 |
| July 2017 | $63.97 | $71.33 |
| June 2017 | $64.36 | $71.76 |
| May 2017 | $72.26 | $80.57 |
| April 2017 | $70.72 | $79.06 |
| March 2017 | $71.60 | $80.04 |
| February 2017 | $70.60 | $78.92 |
| January 2017 | $76.05 | $85.22 |
| December 2016 | $76.37 | $85.58 |
| November 2016 | $78.85 | $88.36 |
| October 2016 | $67.16 | $75.45 |
| September 2016 | $70.19 | $78.85 |
| August 2016 | $66.61 | $74.83 |
| July 2016 | $65.66 | $73.95 |
| June 2016 | $60.37 | $68 |
| May 2016 | $56.24 | $63.34 |
| April 2016 | $50.10 | $56.59 |
| March 2016 | $47.97 | $54.19 |
| February 2016 | $51.48 | $58.15 |
| January 2016 | $42.11 | $47.75 |
| December 2015 | $49.27 | $55.87 |
| November 2015 | $50.69 | $57.48 |
| October 2015 | $61.70 | $70.17 |
| September 2015 | $60.21 | $68.48 |
| August 2015 | $59.13 | $67.25 |
| July 2015 | $66.28 | $75.56 |
| June 2015 | $66.32 | $75.61 |
| May 2015 | $60.27 | $68.71 |
| April 2015 | $53.71 | $61.37 |
| March 2015 | $54.10 | $61.81 |
| February 2015 | $54.12 | $61.84 |
| January 2015 | $55.42 | $63.46 |
| December 2014 | $48.73 | $55.80 |
| November 2014 | $46.09 | $52.78 |
| October 2014 | $40.72 | $46.76 |
| September 2014 | $34.83 | $39.99 |
| August 2014 | $34.49 | $39.60 |
| July 2014 | $36.18 | $41.69 |
| June 2014 | $36.79 | $42.39 |
| May 2014 | $37.62 | $43.35 |
| April 2014 | $37.96 | $43.86 |
| March 2014 | $45.10 | $52.11 |
| February 2014 | $44.05 | $50.90 |
| January 2014 | $41.54 | $48.13 |
| December 2013 | $39.18 | $45.40 |
| November 2013 | $36.63 | $84.88 |
| October 2013 | $32.55 | $75.67 |
| September 2013 | $30.06 | $69.88 |
| August 2013 | $29.20 | $68.13 |
| July 2013 | $28.65 | $66.86 |
| June 2013 | $28.02 | $65.37 |
| May 2013 | $27.61 | $64.43 |
| April 2013 | $27 | $63 |
| March 2013 | $26.49 | $61.82 |
| February 2013 | $22.29 | $52.01 |
| January 2013 | $24.04 | $56.10 |
| December 2012 | $23.54 | $54.93 |
| November 2012 | $22.68 | $52.93 |
| October 2012 | $22.85 | $53.32 |
| September 2012 | $22.89 | $53.41 |
| August 2012 | $22.07 | $51.49 |
| July 2012 | $21.86 | $51.01 |
| June 2012 | $20.39 | $47.57 |
| May 2012 | $19.94 | $46.52 |
| April 2012 | $17.26 | $40.28 |
| March 2012 | $16.14 | $37.66 |
| February 2012 | $15.92 | $37.16 |
| January 2012 | $16.59 | $38.72 |
| December 2011 | $16.15 | $37.68 |
| November 2011 | $16.24 | $37.90 |
| October 2011 | $14.47 | $33.76 |
| September 2011 | $13.03 | $30.40 |
| August 2011 | $12.75 | $29.75 |
| July 2011 | $13.38 | $31.21 |
| June 2011 | $14.25 | $33.26 |
| May 2011 | $14.20 | $33.13 |
| April 2011 | $12.88 | $30.06 |
| March 2011 | $13.57 | $31.67 |
| February 2011 | $12.50 | $29.18 |
| January 2011 | $12.30 | $28.70 |
| December 2010 | $11.87 | $27.70 |
| November 2010 | $10.98 | $25.61 |
| October 2010 | $11.07 | $25.83 |
| September 2010 | $11.29 | $26.35 |
| August 2010 | $10.20 | $23.81 |
| July 2010 | $10.86 | $25.33 |
| June 2010 | $9.91 | $23.12 |
| May 2010 | $10.64 | $24.83 |
| April 2010 | $11.74 | $27.40 |
| March 2010 | $11.02 | $25.71 |
| February 2010 | $10.46 | $24.41 |
| January 2010 | $10.11 | $23.60 |
| December 2009 | $10.01 | $23.36 |
| November 2009 | $9.48 | $22.12 |
| October 2009 | $9.64 | $22.50 |
| September 2009 | $10.53 | $24.57 |
| August 2009 | $10 | $23.33 |
| July 2009 | $10.89 | $25.41 |
| June 2009 | $10.62 | $24.79 |
| May 2009 | $11.61 | $27.10 |
| April 2009 | $11.37 | $26.54 |
| March 2009 | $9.80 | $22.87 |
| February 2009 | $9.49 | $22.15 |
| January 2009 | $8.15 | $19.01 |
| December 2008 | $7.90 | $18.43 |
| November 2008 | $7.59 | $17.72 |
| October 2008 | $9.67 | $22.56 |
| September 2008 | $11.64 | $27.16 |
| August 2008 | $11.97 | $27.92 |
| July 2008 | $12.12 | $28.29 |
| June 2008 | $11.40 | $26.59 |
| May 2008 | $12.61 | $29.43 |
| April 2008 | $11.57 | $27 |
| March 2008 | $10.38 | $24.21 |
| February 2008 | $11.21 | $26.15 |
| January 2008 | $10.84 | $25.29 |
| December 2007 | $9.73 | $22.70 |
| November 2007 | $10.09 | $23.55 |
| October 2007 | $9.99 | $23.30 |
| September 2007 | $10.47 | $24.44 |
| August 2007 | $10.87 | $25.36 |
| July 2007 | $11.76 | $27.43 |
| June 2007 | $12.32 | $28.76 |
| May 2007 | $13.26 | $30.95 |
| April 2007 | $13.16 | $30.71 |
| March 2007 | $12.60 | $29.40 |
| February 2007 | $12.66 | $29.53 |
| January 2007 | $11.84 | $27.62 |
| December 2006 | $12.43 | $29.01 |
| November 2006 | $13.29 | $31 |
| October 2006 | $15.73 | $36.70 |
| September 2006 | $15.48 | $36.11 |
| August 2006 | $14.57 | $34 |
| July 2006 | $13.77 | $32.14 |
| June 2006 | $14.23 | $33.20 |
| May 2006 | $13.48 | $31.46 |
| April 2006 | $14.32 | $33.42 |
| March 2006 | $14.06 | $32.81 |
| February 2006 | $14.10 | $32.90 |
| January 2006 | $14.88 | $34.73 |
| December 2005 | $12.71 | $59.31 |
| November 2005 | $11.67 | $54.46 |
| October 2005 | $11.13 | $51.93 |
| September 2005 | $10.74 | $50.12 |
| August 2005 | $10.25 | $47.82 |
| July 2005 | $9.24 | $43.10 |
| June 2005 | $8.56 | $39.97 |
| May 2005 | $8.36 | $39 |
| April 2005 | $7.35 | $34.28 |
| March 2005 | $7.44 | $34.72 |
| February 2005 | $7.37 | $34.39 |
| January 2005 | $6.89 | $32.17 |
| December 2004 | $7.38 | $34.44 |
| November 2004 | $7.62 | $35.57 |
| October 2004 | $6.92 | $32.28 |
| September 2004 | $6.57 | $30.68 |
| August 2004 | $6.15 | $28.71 |
| July 2004 | $6.51 | $30.37 |
| June 2004 | $6.33 | $29.54 |
| May 2004 | $6.23 | $29.09 |
| April 2004 | $7.17 | $33.45 |
| March 2004 | $7.23 | $33.75 |
| February 2004 | $7.86 | $36.68 |
| January 2004 | $7.29 | $34 |
| December 2003 | $7.15 | $33.38 |
| November 2003 | $5.66 | $26.39 |
| October 2003 | $5.59 | $26.09 |
| September 2003 | $5.32 | $24.81 |
| August 2003 | $5.40 | $25.20 |
| July 2003 | $5.65 | $26.35 |
| June 2003 | $5.99 | $27.97 |
| May 2003 | $5.32 | $24.81 |
| April 2003 | $5.09 | $23.77 |
| March 2003 | $5.36 | $25.03 |
| February 2003 | $5.09 | $23.77 |
| January 2003 | $5.41 | $25.23 |
| December 2002 | $5.97 | $27.88 |
| November 2002 | $5.82 | $27.14 |
| October 2002 | $5.58 | $26.03 |
| September 2002 | $6.24 | $29.13 |
| August 2002 | $6.48 | $30.24 |
| July 2002 | $6.76 | $31.57 |
| June 2002 | $7.16 | $33.39 |
| May 2002 | $7.27 | $33.92 |
| April 2002 | $6.66 | $31.10 |
| March 2002 | $5.97 | $27.88 |
| February 2002 | $5.55 | $25.91 |
| January 2002 | $6.08 | $28.35 |
| December 2001 | $5.89 | $27.48 |
| November 2001 | $5.53 | $25.82 |
| October 2001 | $5.97 | $27.86 |
| September 2001 | $5.58 | $26.05 |
| August 2001 | $5.41 | $25.25 |
| July 2001 | $5.19 | $24.20 |
| June 2001 | $5.43 | $25.35 |
| May 2001 | $5.48 | $25.57 |
| April 2001 | $5.98 | $27.90 |
| March 2001 | $5.10 | $23.81 |
| February 2001 | $5.12 | $23.88 |
| January 2001 | $5.12 | $23.88 |
| December 2000 | $4.77 | $22.25 |
| November 2000 | $5.69 | $26.56 |
| October 2000 | $5.38 | $25.12 |
| September 2000 | $5.37 | $25.06 |
| August 2000 | $4.85 | $22.62 |
| July 2000 | $5.10 | $23.81 |
| June 2000 | $5.25 | $24.50 |
| May 2000 | $5.37 | $25.06 |
| April 2000 | $5.89 | $27.50 |
| March 2000 | $7.07 | $33 |
| February 2000 | $5.14 | $24 |
| January 2000 | $5.33 | $24.88 |
| December 1999 | $5.58 | $26.06 |
| November 1999 | $7.69 | $35.91 |
| October 1999 | $8.01 | $37.38 |
| September 1999 | $8.84 | $41.25 |
| August 1999 | $8.52 | $39.75 |
| July 1999 | $9.20 | $42.94 |
| June 1999 | $9.58 | $44.69 |
| May 1999 | $8.46 | $39.50 |
| April 1999 | $8.61 | $40.19 |
| March 1999 | $9.46 | $44.12 |
| February 1999 | $9.27 | $43.25 |
| January 1999 | $8.73 | $40.75 |
| December 1998 | $9.46 | $44.12 |
| November 1998 | $8.99 | $41.94 |
| October 1998 | $8.14 | $37.97 |
| September 1998 | $7.07 | $33 |
| August 1998 | $5.68 | $26.50 |
| July 1998 | $7.42 | $34.62 |
| June 1998 | $8.45 | $39.44 |
| May 1998 | $8.92 | $41.62 |
| April 1998 | $8.95 | $41.75 |
| March 1998 | $8.22 | $38.38 |
| February 1998 | $7.96 | $37.12 |
| January 1998 | $7.42 | $34.62 |
| December 1997 | $7.47 | $34.88 |
| November 1997 | $7.12 | $33.25 |
| October 1997 | $6.34 | $29.56 |
| September 1997 | $7.33 | $34.19 |
| August 1997 | $7.31 | $34.12 |
| July 1997 | $7.07 | $33 |
| June 1997 | $7.88 | $36.75 |
| May 1997 | $6.83 | $31.88 |
| April 1997 | $5.52 | $25.75 |
| March 1997 | $5.65 | $26.38 |
| February 1997 | $5.22 | $24.38 |
| January 1997 | $6.19 | $28.88 |
| December 1996 | $7.23 | $33.75 |
| November 1996 | $6.91 | $32.25 |
| October 1996 | $7.11 | $49.75 |
| September 1996 | $7.50 | $52.50 |
| August 1996 | $6.46 | $45.25 |
| July 1996 | $6.14 | $43 |
| June 1996 | $6.96 | $48.75 |
| May 1996 | $7.04 | $49.25 |
| April 1996 | $7.04 | $49.31 |
| March 1996 | $6.38 | $44.62 |
| February 1996 | $4.90 | $51.50 |
| January 1996 | $3.98 | $41.75 |
| December 1995 | $3.92 | $41.19 |
| November 1995 | $4.08 | $42.88 |
| October 1995 | $3.67 | $38.50 |
| September 1995 | $4.29 | $45 |
| August 1995 | $3.81 | $40 |
| July 1995 | $3.95 | $41.50 |
| June 1995 | $3.33 | $35 |
| May 1995 | $3.25 | $34.12 |
| April 1995 | $3.30 | $34.62 |
| March 1995 | $3.42 | $35.88 |
| February 1995 | $2.95 | $31 |
| January 1995 | $3.07 | $32.25 |
| December 1994 | $2.74 | $28.75 |
| November 1994 | $2.74 | $28.75 |
| October 1994 | $3.02 | $31.75 |
| September 1994 | $2.62 | $27.50 |
| August 1994 | $2.71 | $28.50 |
| July 1994 | $2.33 | $24.50 |
| June 1994 | $2.33 | $24.50 |
| May 1994 | $2.43 | $25.50 |
| April 1994 | $2.45 | $25.75 |
| March 1994 | $2.79 | $29.25 |
| February 1994 | $2.60 | $27.25 |
| January 1994 | $2.75 | $28.88 |
| December 1993 | $2.60 | $27.25 |
| November 1993 | $2.36 | $24.75 |
| October 1993 | $2.38 | $25 |
| September 1993 | $2.45 | $25.75 |
| August 1993 | $2.31 | $24.25 |
| July 1993 | $1.95 | $20.50 |
| June 1993 | $1.93 | $20.25 |
PZZA
Price: $62.50
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.94%
Payout Ratio: 78.30%
Payout Ratio Range:
Dividend Per Share: 1.84 USD
Earnings Per Share: 2.48 USD
P/E Ratio: 30.66
Exchange: NMS
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 462400
Ebitda: 44.7 millionMarket Capitalization: 2.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 22.65%
DGR5: 14.16%